KissMeData/044380/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193000,50133441,357,357,357,357,4524
20250224,192900,50133441,357,357,357,357,0
20250224,192800,50133441,357,357,357,357,0
20250224,192700,50133441,357,357,357,357,0
20250224,192600,50133441,357,357,357,357,0
20250224,192500,50133441,357,357,357,357,0
20250224,192400,50133441,357,357,357,357,0
20250224,192300,50133441,357,357,357,357,0
20250224,192200,50133441,357,357,357,357,0
20250224,192100,50133441,357,357,357,357,0
20250224,192000,50133441,357,357,357,357,0
20250224,191900,50133441,357,357,357,357,0
20250224,191800,50133441,357,357,357,357,0
20250224,191700,50133441,357,357,357,357,0
20250224,191600,50133441,357,357,357,357,0
20250224,191500,50133441,357,357,357,357,0
20250224,191400,50133441,357,357,357,357,0
20250224,191300,50133441,357,357,357,357,0
20250224,191200,50133441,357,357,357,357,0
20250224,191100,50133441,357,357,357,357,0
20250224,191000,50133441,357,357,357,357,0
20250224,190900,50133441,357,357,357,357,0
20250224,190800,50133441,357,357,357,357,0
20250224,190700,50133441,357,357,357,357,0
20250224,190600,50133441,357,357,357,357,0
20250224,190500,50133441,357,357,357,357,0
20250224,190400,50133441,357,357,357,357,0
20250224,190300,50133441,357,357,357,357,0
20250224,190200,50133441,357,357,357,357,0
20250224,190100,50133441,357,357,357,357,0
20250224,190000,50133441,357,357,357,357,4524
20250224,185900,50133441,357,357,357,357,0
20250224,185800,50133441,357,357,357,357,0
20250224,185700,50133441,357,357,357,357,0
20250224,185600,50133441,357,357,357,357,0
20250224,185500,50133441,357,357,357,357,0
20250224,185400,50133441,357,357,357,357,0
20250224,185300,50133441,357,357,357,357,0
20250224,185200,50133441,357,357,357,357,0
20250224,185100,50133441,357,357,357,357,0
20250224,185000,50133441,357,357,357,357,0
20250224,184900,50133441,357,357,357,357,0
20250224,184800,50133441,357,357,357,357,0
20250224,184700,50133441,357,357,357,357,0
20250224,184600,50133441,357,357,357,357,0
20250224,184500,50133441,357,357,357,357,0
20250224,184400,50133441,357,357,357,357,0
20250224,184300,50133441,357,357,357,357,0
20250224,184200,50133441,357,357,357,357,0
20250224,184100,50133441,357,357,357,357,0
20250224,184000,50133441,357,357,357,357,0
20250224,183900,50133441,357,357,357,357,0
20250224,183800,50133441,357,357,357,357,0
20250224,183700,50133441,357,357,357,357,0
20250224,183600,50133441,357,357,357,357,0
20250224,183500,50133441,357,357,357,357,0
20250224,183400,50133441,357,357,357,357,0
20250224,183300,50133441,357,357,357,357,0
20250224,183200,50133441,357,357,357,357,0
20250224,183100,50133441,357,357,357,357,0
20250224,183000,50133441,357,357,357,357,4524
20250224,182900,50133441,357,357,357,357,0
20250224,182800,50133441,357,357,357,357,0
20250224,182700,50133441,357,357,357,357,0
20250224,182600,50133441,357,357,357,357,0
20250224,182500,50133441,357,357,357,357,0
20250224,182400,50133441,357,357,357,357,0
20250224,182300,50133441,357,357,357,357,0
20250224,182200,50133441,357,357,357,357,0
20250224,182100,50133441,357,357,357,357,0
20250224,182000,50133441,357,357,357,357,0
20250224,181900,50133441,357,357,357,357,0
20250224,181800,50133441,357,357,357,357,0
20250224,181700,50133441,357,357,357,357,0
20250224,181600,50133441,357,357,357,357,0
20250224,181500,50133441,357,357,357,357,0
20250224,181400,50133441,357,357,357,357,0
20250224,181300,50133441,357,357,357,357,0
20250224,181200,50133441,357,357,357,357,0
20250224,181100,50133441,357,357,357,357,0
20250224,181000,50133441,357,357,357,357,0
20250224,180900,50133441,357,357,357,357,0
20250224,180800,50133441,357,357,357,357,0
20250224,180700,50133441,357,357,357,357,0
20250224,180600,50133441,357,357,357,357,0
20250224,180500,50133441,357,357,357,357,0
20250224,180400,50133441,357,357,357,357,0
20250224,180300,50133441,357,357,357,357,0
20250224,180200,50133441,357,357,357,357,0
20250224,180100,50133441,357,357,357,357,0
20250224,180000,50133441,357,357,357,357,4524
20250224,175900,50133441,357,357,357,357,0
20250224,175800,50133441,357,357,357,357,0
20250224,175700,50133441,357,357,357,357,0
20250224,175600,50133441,357,357,357,357,0
20250224,175500,50133441,357,357,357,357,0
20250224,175400,50133441,357,357,357,357,0
20250224,175300,50133441,357,357,357,357,0
20250224,175200,50133441,357,357,357,357,0
20250224,175100,50133441,357,357,357,357,0
20250224,175000,50133441,357,357,357,357,0
20250224,174900,50133441,357,357,357,357,0
20250224,174800,50133441,357,357,357,357,0
20250224,174700,50133441,357,357,357,357,0
20250224,174600,50133441,357,357,357,357,0
20250224,174500,50133441,357,357,357,357,0
20250224,174400,50133441,357,357,357,357,0
20250224,174300,50133441,357,357,357,357,0
20250224,174200,50133441,357,357,357,357,0
20250224,174100,50133441,357,357,357,357,0
20250224,174000,50133441,357,357,357,357,0
20250224,173900,50133441,357,357,357,357,0
20250224,173800,50133441,357,357,357,357,0
20250224,173700,50133441,357,357,357,357,0
20250224,173600,50133441,357,357,357,357,0
20250224,173500,50133441,357,357,357,357,0
20250224,173400,50133441,357,357,357,357,0
20250224,173300,50133441,357,357,357,357,0
20250224,173200,50133441,357,357,357,357,0
20250224,173100,50133441,357,357,357,357,0
20250224,173000,50133441,357,357,357,357,4524
20250224,172900,50133441,357,357,357,357,0
20250224,172800,50133441,357,357,357,357,0
20250224,172700,50133441,357,357,357,357,0
20250224,172600,50133441,357,357,357,357,0
20250224,172500,50133441,357,357,357,357,0
20250224,172400,50133441,357,357,357,357,0
20250224,172300,50133441,357,357,357,357,0
20250224,172200,50133441,357,357,357,357,0
20250224,172100,50133441,357,357,357,357,0
20250224,172000,50133441,357,357,357,357,0
20250224,171900,50133441,357,357,357,357,0
20250224,171800,50133441,357,357,357,357,0
20250224,171700,50133441,357,357,357,357,0
20250224,171600,50133441,357,357,357,357,0
20250224,171500,50133441,357,357,357,357,0
20250224,171400,50133441,357,357,357,357,0
20250224,171300,50133441,357,357,357,357,0
20250224,171200,50133441,357,357,357,357,0
20250224,171100,50133441,357,357,357,357,0
20250224,171000,50133441,357,357,357,357,0
20250224,170900,50133441,357,357,357,357,0
20250224,170800,50133441,357,357,357,357,0
20250224,170700,50133441,357,357,357,357,0
20250224,170600,50133441,357,357,357,357,0
20250224,170500,50133441,357,357,357,357,0
20250224,170400,50133441,357,357,357,357,0
20250224,170300,50133441,357,357,357,357,0
20250224,170200,50133441,357,357,357,357,0
20250224,170100,50133441,357,357,357,357,0
20250224,170000,50133441,357,357,357,357,4524
20250224,165900,50133441,357,357,357,357,0
20250224,165800,50133441,357,357,357,357,0
20250224,165700,50133441,357,357,357,357,0
20250224,165600,50133441,357,357,357,357,0
20250224,165500,50133441,357,357,357,357,0
20250224,165400,50133441,357,357,357,357,0
20250224,165300,50133441,357,357,357,357,0
20250224,165200,50133441,357,357,357,357,0
20250224,165100,50133441,357,357,357,357,0
20250224,165000,50133441,357,357,357,357,0
20250224,164900,50133441,357,357,357,357,0
20250224,164800,50133441,357,357,357,357,0
20250224,164700,50133441,357,357,357,357,0
20250224,164600,50133441,357,357,357,357,0
20250224,164500,50133441,357,357,357,357,0
20250224,164400,50133441,357,357,357,357,0
20250224,164300,50133441,357,357,357,357,0
20250224,164200,50133441,357,357,357,357,0
20250224,164100,50133441,357,357,357,357,0
20250224,164000,50133441,357,357,357,357,0
20250224,163900,50133441,357,357,357,357,0
20250224,163800,50133441,357,357,357,357,0
20250224,163700,50133441,357,357,357,357,0
20250224,163600,50133441,357,357,357,357,0
20250224,163500,50133441,357,357,357,357,0
20250224,163400,50133441,357,357,357,357,0
20250224,163300,50133441,357,357,357,357,0
20250224,163200,50133441,357,357,357,357,0
20250224,163100,50133441,357,357,357,357,0
20250224,163000,50133441,357,357,357,357,4524
20250224,162900,50133441,357,357,357,357,0
20250224,162800,50133441,357,357,357,357,0
20250224,162700,50133441,357,357,357,357,0
20250224,162600,50133441,357,357,357,357,0
20250224,162500,50133441,357,357,357,357,0
20250224,162400,50133441,357,357,357,357,0
20250224,162300,50133441,357,357,357,357,0
20250224,162200,50133441,357,357,357,357,0
20250224,162100,50133441,357,357,357,357,0
20250224,162000,50133441,357,357,357,357,0
20250224,161900,50133441,357,357,357,357,0
20250224,161800,50133441,357,357,357,357,0
20250224,161700,50133441,357,357,357,357,0
20250224,161600,50133441,357,357,357,357,0
20250224,161500,50133441,357,357,357,357,0
20250224,161400,50133441,357,357,357,357,0
20250224,161300,50133441,357,357,357,357,0
20250224,161200,50133441,357,357,357,357,0
20250224,161100,50133441,357,357,357,357,0
20250224,161000,50133441,357,357,357,357,0
20250224,160900,50133441,357,357,357,357,0
20250224,160800,50133441,357,357,357,357,0
20250224,160700,50133441,357,357,357,357,0
20250224,160600,50133441,357,357,357,357,0
20250224,160500,50133441,357,357,357,357,0
20250224,160400,50133441,357,357,357,357,0
20250224,160300,50133441,357,357,357,357,0
20250224,160200,50133441,357,357,357,357,0
20250224,160100,50133441,357,357,357,357,0
20250224,160000,50133441,357,357,357,357,4524
20250224,155900,50133441,357,357,357,357,0
20250224,155800,50133441,357,357,357,357,0
20250224,155700,50133441,357,357,357,357,0
20250224,155600,50133441,357,357,357,357,0
20250224,155500,50133441,357,357,357,357,0
20250224,155400,50133441,357,357,357,357,0
20250224,155300,50133441,357,357,357,357,0
20250224,155200,50133441,357,357,357,357,0
20250224,155100,50133441,357,357,357,357,0
20250224,155000,50133441,357,357,357,357,0
20250224,154900,50133441,357,357,357,357,0
20250224,154800,50133441,357,357,357,357,0
20250224,154700,50133441,357,357,357,357,0
20250224,154600,50133441,357,357,357,357,0
20250224,154500,50133441,357,357,357,357,0
20250224,154400,50133441,357,357,357,357,0
20250224,154300,50133441,357,357,357,357,0
20250224,154200,50133441,357,357,357,357,0
20250224,154100,50133441,357,357,357,357,0
20250224,154000,50133441,357,357,357,357,0
20250224,153900,50133441,357,357,357,357,0
20250224,153800,50133441,357,357,357,357,0
20250224,153700,50133441,357,357,357,357,0
20250224,153600,50133441,357,357,357,357,0
20250224,153500,50133441,357,357,357,357,0
20250224,153400,50133441,357,357,357,357,0
20250224,153300,50133441,357,357,357,357,0
20250224,153200,50133441,357,357,357,357,0
20250224,153100,50133441,357,357,357,357,0
20250224,153000,50133441,357,357,357,357,9048
20250224,152900,48518373,362,362,362,362,0
20250224,152800,48518373,362,362,362,362,0
20250224,152700,48518373,362,362,362,362,0
20250224,152600,48518373,362,362,362,362,0
20250224,152500,48518373,362,362,362,362,0
20250224,152400,48518373,362,362,362,362,0
20250224,152300,48518373,362,362,362,362,0
20250224,152200,48518373,362,362,362,362,0
20250224,152100,48518373,362,362,362,362,0
20250224,152000,48518373,362,362,362,362,0
20250224,151900,48518373,362,362,362,362,3
20250224,151800,48517287,359,359,359,359,30
20250224,151700,48506517,359,359,359,359,59
20250224,151600,48485336,359,360,360,359,930
20250224,151500,48151425,360,360,360,360,59
20250224,151400,48130185,360,362,362,359,44
20250224,151300,48114347,360,360,362,360,460
20250224,151200,47947947,359,360,360,359,2050
20250224,151100,47210426,361,363,364,361,3445
20250224,151000,45966718,361,361,364,361,189
20250224,150900,45898129,364,364,364,360,1732
20250224,150800,45267801,364,360,364,360,64
20250224,150700,45244745,364,360,364,360,32
20250224,150600,45233217,364,360,364,360,61
20250224,150500,45211249,364,360,364,360,31
20250224,150400,45200085,364,363,364,360,875
20250224,150300,44882601,363,360,363,360,2083
20250224,150200,44130647,361,361,361,360,35
20250224,150100,44118013,362,361,362,360,215
20250224,150000,44040399,360,360,361,360,63
20250224,145900,44017717,361,360,361,360,180
20250224,145800,43952797,359,360,360,359,430
20250224,145700,43798027,359,359,359,359,947
20250224,145600,43458054,359,359,359,359,70
20250224,145500,43432924,359,359,361,359,62
20250224,145400,43410664,359,359,359,359,30
20250224,145300,43399894,359,359,359,359,60
20250224,145200,43378354,358,359,361,358,34
20250224,145100,43366147,358,358,358,358,65
20250224,145000,43342877,359,359,359,359,330
20250224,144900,43224407,359,359,359,359,60
20250224,144800,43202867,359,361,361,359,16986
20250224,144700,37072126,361,361,361,361,59
20250224,144600,37050827,361,361,361,361,30
20250224,144500,37039997,361,361,361,361,60
20250224,144400,37018337,361,361,361,361,61
20250224,144300,36996316,361,361,361,361,31
20250224,144200,36985125,361,361,361,361,59
20250224,144100,36963826,361,361,361,361,30
20250224,144000,36952996,361,361,361,361,60
20250224,143900,36931336,361,361,361,361,30
20250224,143800,36920506,361,361,361,361,59
20250224,143700,36899207,362,362,362,362,10
20250224,143600,36895587,362,362,362,362,60
20250224,143500,36873867,362,362,362,362,30
20250224,143400,36863007,362,363,363,362,11010
20250224,143300,32877286,363,363,363,363,0
20250224,143200,32877286,363,363,363,363,0
20250224,143100,32877286,363,363,363,363,0
20250224,143000,32877286,363,363,363,363,888
20250224,142900,32554942,365,365,365,365,0
20250224,142800,32554942,365,365,365,365,2778
20250224,142700,31540972,362,362,362,362,0
20250224,142600,31540972,362,362,362,362,0
20250224,142500,31540972,362,362,362,362,0
20250224,142400,31540972,362,362,362,362,0
20250224,142300,31540972,362,362,362,362,0
20250224,142200,31540972,362,362,362,362,0
20250224,142100,31540972,362,362,362,362,0
20250224,142000,31540972,362,362,362,362,1
20250224,141900,31540610,365,365,365,365,0
20250224,141800,31540610,365,362,365,362,57
20250224,141700,31519972,362,362,362,362,0
20250224,141600,31519972,362,362,362,362,0
20250224,141500,31519972,362,362,362,362,0
20250224,141400,31519972,362,362,362,362,2676
20250224,141300,30551260,362,362,362,362,0
20250224,141200,30551260,362,362,362,362,0
20250224,141100,30551260,362,362,362,362,0
20250224,141000,30551260,362,362,362,362,0
20250224,140900,30551260,362,362,362,362,1
20250224,140800,30550898,365,365,365,365,0
20250224,140700,30550898,365,365,365,365,1
20250224,140600,30550533,362,362,362,362,0
20250224,140500,30550533,362,362,362,362,0
20250224,140400,30550533,362,362,362,362,0
20250224,140300,30550533,362,362,362,362,0
20250224,140200,30550533,362,362,362,362,0
20250224,140100,30550533,362,362,362,362,0
20250224,140000,30550533,362,362,362,362,0
20250224,135900,30550533,362,362,362,362,1
20250224,135800,30550171,363,363,363,363,4683
20250224,135700,28850242,363,363,363,363,0
20250224,135600,28850242,363,363,363,363,0
20250224,135500,28850242,363,363,363,363,0
20250224,135400,28850242,363,362,363,362,2
20250224,135300,28849517,363,365,365,363,12
20250224,135200,28845159,362,362,362,362,0
20250224,135100,28845159,362,362,362,362,0
20250224,135000,28845159,362,362,362,362,0
20250224,134900,28845159,362,362,362,362,0
20250224,134800,28845159,362,362,362,362,0
20250224,134700,28845159,362,363,363,362,4811
20250224,134600,27103477,362,362,362,362,0
20250224,134500,27103477,362,362,362,362,0
20250224,134400,27103477,362,362,362,362,0
20250224,134300,27103477,362,362,362,362,0
20250224,134200,27103477,362,362,362,362,1
20250224,134100,27103115,363,363,363,363,0
20250224,134000,27103115,363,363,363,363,0
20250224,133900,27103115,363,363,363,363,0
20250224,133800,27103115,363,364,364,363,2
20250224,133700,27102388,362,362,362,362,0
20250224,133600,27102388,362,362,362,362,0
20250224,133500,27102388,362,363,363,362,156
20250224,133400,27045761,363,363,363,363,612
20250224,133300,26823605,362,363,363,362,90
20250224,133200,26790936,363,363,363,363,0
20250224,133100,26790936,363,363,363,363,0
20250224,133000,26790936,363,363,363,363,0
20250224,132900,26790936,363,363,363,363,0
20250224,132800,26790936,363,363,363,363,0
20250224,132700,26790936,363,363,363,363,0
20250224,132600,26790936,363,363,363,363,30
20250224,132500,26780046,364,364,364,364,0
20250224,132400,26780046,364,364,364,364,0
20250224,132300,26780046,364,364,364,364,0
20250224,132200,26780046,364,364,364,364,0
20250224,132100,26780046,364,364,364,364,0
20250224,132000,26780046,364,364,364,364,0
20250224,131900,26780046,364,364,364,364,0
20250224,131800,26780046,364,364,364,364,5500
20250224,131700,24778046,363,363,363,363,0
20250224,131600,24778046,363,363,363,363,1
20250224,131500,24777683,364,364,364,364,2
20250224,131400,24776955,364,363,364,363,2
20250224,131300,24776228,363,363,363,363,0
20250224,131200,24776228,363,363,363,363,0
20250224,131100,24776228,363,363,363,363,0
20250224,131000,24776228,363,363,363,363,100
20250224,130900,24739928,363,363,363,363,0
20250224,130800,24739928,363,363,363,363,301
20250224,130700,24630665,363,364,364,363,34
20250224,130600,24618322,364,364,364,364,0
20250224,130500,24618322,364,364,364,364,1
20250224,130400,24617958,364,364,364,364,200
20250224,130300,24545158,363,363,363,363,0
20250224,130200,24545158,363,363,363,363,0
20250224,130100,24545158,363,363,363,363,0
20250224,130000,24545158,363,363,363,363,0
20250224,125900,24545158,363,363,363,363,0
20250224,125800,24545158,363,363,363,363,0
20250224,125700,24545158,363,364,364,363,3081
20250224,125600,23426701,364,364,364,364,0
20250224,125500,23426701,364,364,364,364,0
20250224,125400,23426701,364,364,364,364,0
20250224,125300,23426701,364,364,364,364,0
20250224,125200,23426701,364,365,365,364,97
20250224,125100,23391360,365,365,365,365,0
20250224,125000,23391360,365,365,365,365,0
20250224,124900,23391360,365,365,365,365,0
20250224,124800,23391360,365,365,365,365,0
20250224,124700,23391360,365,365,365,365,0
20250224,124600,23391360,365,365,365,365,0
20250224,124500,23391360,365,365,365,365,1
20250224,124400,23390995,365,365,365,365,0
20250224,124300,23390995,365,365,365,365,0
20250224,124200,23390995,365,365,365,365,0
20250224,124100,23390995,365,365,365,365,100
20250224,124000,23354495,365,365,365,365,0
20250224,123900,23354495,365,365,365,365,0
20250224,123800,23354495,365,365,365,365,5
20250224,123700,23352670,365,365,365,365,1
20250224,123600,23352305,364,364,364,364,0
20250224,123500,23352305,364,364,364,364,1
20250224,123400,23351941,365,365,365,365,0
20250224,123300,23351941,365,365,365,364,295
20250224,123200,23244361,365,365,365,365,68
20250224,123100,23219541,365,365,365,365,0
20250224,123000,23219541,365,365,365,365,0
20250224,122900,23219541,365,365,365,365,0
20250224,122800,23219541,365,365,365,365,0
20250224,122700,23219541,365,365,365,365,0
20250224,122600,23219541,365,365,365,365,0
20250224,122500,23219541,365,365,365,365,0
20250224,122400,23219541,365,365,365,365,0
20250224,122300,23219541,365,365,365,365,0
20250224,122200,23219541,365,365,365,365,30
20250224,122100,23208591,364,364,364,364,0
20250224,122000,23208591,364,364,364,364,0
20250224,121900,23208591,364,364,364,364,1006
20250224,121800,22842407,364,365,365,364,300
20250224,121700,22733007,365,365,365,365,0
20250224,121600,22733007,365,365,365,365,0
20250224,121500,22733007,365,365,365,365,0
20250224,121400,22733007,365,365,365,365,0
20250224,121300,22733007,365,365,365,365,0
20250224,121200,22733007,365,365,365,365,0
20250224,121100,22733007,365,365,365,365,0
20250224,121000,22733007,365,365,365,365,100
20250224,120900,22696507,363,363,363,363,0
20250224,120800,22696507,363,363,363,363,3203
20250224,120700,21533818,363,364,364,363,3826
20250224,120600,20144892,364,364,364,364,0
20250224,120500,20144892,364,364,364,364,0
20250224,120400,20144892,364,364,364,364,1
20250224,120300,20144528,364,364,364,364,0
20250224,120200,20144528,364,364,364,364,0
20250224,120100,20144528,364,364,364,364,0
20250224,120000,20144528,364,364,364,364,0
20250224,115900,20144528,364,364,364,364,32
20250224,115800,20132880,362,362,362,362,0
20250224,115700,20132880,362,362,362,362,0
20250224,115600,20132880,362,362,362,362,0
20250224,115500,20132880,362,362,362,362,0
20250224,115400,20132880,362,362,362,362,0
20250224,115300,20132880,362,364,364,362,6000
20250224,115200,17956022,366,366,366,366,0
20250224,115100,17956022,366,366,366,366,0
20250224,115000,17956022,366,366,366,366,0
20250224,114900,17956022,366,366,366,366,0
20250224,114800,17956022,366,366,366,366,0
20250224,114700,17956022,366,366,366,366,1
20250224,114600,17955656,365,365,365,365,64
20250224,114500,17932296,364,364,364,364,0
20250224,114400,17932296,364,364,364,364,0
20250224,114300,17932296,364,364,364,364,0
20250224,114200,17932296,364,364,364,364,0
20250224,114100,17932296,364,364,364,364,0
20250224,114000,17932296,364,364,364,364,0
20250224,113900,17932296,364,364,364,364,0
20250224,113800,17932296,364,364,364,364,21
20250224,113700,17924652,365,365,365,365,0
20250224,113600,17924652,365,365,365,365,1991
20250224,113500,17197937,365,365,365,365,0
20250224,113400,17197937,365,365,365,365,0
20250224,113300,17197937,365,365,365,365,0
20250224,113200,17197937,365,365,365,365,0
20250224,113100,17197937,365,365,365,365,0
20250224,113000,17197937,365,365,365,365,0
20250224,112900,17197937,365,365,365,365,0
20250224,112800,17197937,365,365,365,365,0
20250224,112700,17197937,365,365,365,365,0
20250224,112600,17197937,365,365,365,365,0
20250224,112500,17197937,365,365,365,365,0
20250224,112400,17197937,365,365,365,365,0
20250224,112300,17197937,365,365,365,365,0
20250224,112200,17197937,365,365,365,365,2
20250224,112100,17197207,365,365,365,365,100
20250224,112000,17160707,365,365,365,365,0
20250224,111900,17160707,365,365,365,365,0
20250224,111800,17160707,365,365,365,365,0
20250224,111700,17160707,365,365,365,365,0
20250224,111600,17160707,365,365,365,365,0
20250224,111500,17160707,365,365,365,365,0
20250224,111400,17160707,365,365,365,365,0
20250224,111300,17160707,365,365,365,365,0
20250224,111200,17160707,365,365,365,365,0
20250224,111100,17160707,365,365,365,365,1
20250224,111000,17160342,366,366,366,366,100
20250224,110900,17123742,366,366,366,366,1
20250224,110800,17123376,365,365,365,365,0
20250224,110700,17123376,365,366,366,365,621
20250224,110600,16896691,366,366,366,366,18
20250224,110500,16890103,365,365,365,365,0
20250224,110400,16890103,365,365,365,365,100
20250224,110300,16853603,364,364,364,364,0
20250224,110200,16853603,364,364,364,364,0
20250224,110100,16853603,364,364,364,364,0
20250224,110000,16853603,364,364,364,364,0
20250224,105900,16853603,364,365,365,364,125
20250224,105800,16808003,366,366,366,366,80
20250224,105700,16778723,366,366,366,366,1000
20250224,105600,16412723,366,366,366,366,6
20250224,105500,16410527,366,366,366,366,1
20250224,105400,16410161,364,363,364,363,361
20250224,105300,16278758,364,364,364,364,0
20250224,105200,16278758,364,364,364,364,0
20250224,105100,16278758,364,364,364,364,0
20250224,105000,16278758,364,364,364,364,0
20250224,104900,16278758,364,364,364,364,0
20250224,104800,16278758,364,364,364,364,0
20250224,104700,16278758,364,364,364,364,0
20250224,104600,16278758,364,364,364,364,1005
20250224,104500,15912938,364,364,364,364,137
20250224,104400,15863070,363,363,363,363,2
20250224,104300,15862344,364,364,364,364,1000
20250224,104200,15498344,364,364,364,364,83
20250224,104100,15468132,363,363,363,363,0
20250224,104000,15468132,363,363,363,363,0
20250224,103900,15468132,363,363,363,363,30
20250224,103800,15457242,363,363,363,363,0
20250224,103700,15457242,363,363,363,363,0
20250224,103600,15457242,363,363,363,363,0
20250224,103500,15457242,363,363,363,363,1257
20250224,103400,15000951,364,364,364,364,0
20250224,103300,15000951,364,364,364,364,0
20250224,103200,15000951,364,364,364,364,500
20250224,103100,14818951,364,364,364,364,0
20250224,103000,14818951,364,364,364,364,0
20250224,102900,14818951,364,364,364,364,300
20250224,102800,14709751,362,363,363,362,1700
20250224,102700,14092935,363,363,363,363,0
20250224,102600,14092935,363,364,364,363,401
20250224,102500,13946972,364,366,366,364,1476
20250224,102400,13408701,364,364,364,364,0
20250224,102300,13408701,364,364,364,364,0
20250224,102200,13408701,364,364,364,364,0
20250224,102100,13408701,364,364,364,364,1
20250224,102000,13408337,366,366,366,366,10
20250224,101900,13404677,365,365,365,365,1955
20250224,101800,12691102,365,365,365,365,200
20250224,101700,12618102,364,364,364,364,0
20250224,101600,12618102,364,364,364,364,0
20250224,101500,12618102,364,364,364,364,570
20250224,101400,12410622,365,365,365,365,6
20250224,101300,12408432,365,365,365,365,2000
20250224,101200,11678432,364,364,364,364,65
20250224,101100,11654772,363,363,363,363,0
20250224,101000,11654772,363,363,363,363,0
20250224,100900,11654772,363,363,363,363,1
20250224,100800,11654409,362,362,362,362,0
20250224,100700,11654409,362,362,362,362,0
20250224,100600,11654409,362,362,362,362,0
20250224,100500,11654409,362,362,362,362,0
20250224,100400,11654409,362,362,362,362,0
20250224,100300,11654409,362,362,362,362,0
20250224,100200,11654409,362,362,362,362,0
20250224,100100,11654409,362,362,362,362,0
20250224,100000,11654409,362,362,363,362,3
20250224,095900,11653322,365,365,365,365,0
20250224,095800,11653322,365,365,365,365,0
20250224,095700,11653322,365,365,365,365,0
20250224,095600,11653322,365,365,365,365,5
20250224,095500,11651497,361,361,361,361,0
20250224,095400,11651497,361,363,363,361,1351
20250224,095300,11161254,363,364,364,363,1323
20250224,095200,10679782,365,365,365,365,0
20250224,095100,10679782,365,365,365,365,0
20250224,095000,10679782,365,365,365,365,600
20250224,094900,10460782,365,365,365,365,0
20250224,094800,10460782,365,365,365,365,0
20250224,094700,10460782,365,365,365,365,0
20250224,094600,10460782,365,365,365,365,821
20250224,094500,10161117,365,365,365,365,0
20250224,094400,10161117,365,365,365,365,15
20250224,094300,10155642,365,365,365,365,51
20250224,094200,10137027,365,365,365,364,4410
20250224,094100,8527380,365,365,365,365,629
20250224,094000,8297795,365,365,365,365,0
20250224,093900,8297795,365,365,365,365,0
20250224,093800,8297795,365,365,365,365,50
20250224,093700,8279545,364,364,364,364,0
20250224,093600,8279545,364,364,364,364,0
20250224,093500,8279545,364,365,365,364,11
20250224,093400,8275531,365,367,367,364,6097
20250224,093300,6048822,367,367,367,367,801
20250224,093200,5754855,367,367,367,367,0
20250224,093100,5754855,367,367,367,367,0
20250224,093000,5754855,367,367,367,367,0
20250224,092900,5754855,367,367,367,367,0
20250224,092800,5754855,367,368,368,367,2165
20250224,092700,4959911,368,367,368,367,1000
20250224,092600,4592411,368,368,368,368,1359
20250224,092500,4092299,368,368,368,368,0
20250224,092400,4092299,368,367,368,367,58
20250224,092300,4070964,367,367,367,367,1000
20250224,092200,3703964,368,368,368,368,600
20250224,092100,3483164,368,368,368,368,200
20250224,092000,3409564,368,368,368,368,100
20250224,091900,3372764,368,368,368,368,1000
20250224,091800,3004764,368,368,368,368,0
20250224,091700,3004764,368,368,368,368,0
20250224,091600,3004764,368,368,368,368,2
20250224,091500,3004028,368,369,369,368,700
20250224,091400,2746371,368,368,368,368,625
20250224,091300,2516371,368,368,368,368,0
20250224,091200,2516371,368,368,368,368,0
20250224,091100,2516371,368,368,368,368,100
20250224,091000,2479571,368,369,369,368,887
20250224,090900,2153050,369,369,369,369,1
20250224,090800,2152681,370,369,370,369,2
20250224,090700,2151942,370,369,370,369,23
20250224,090600,2143433,370,372,372,369,2457
20250224,090500,1233506,373,372,373,372,411
20250224,090400,1080214,371,371,371,371,500
20250224,090300,894714,371,371,371,371,0
20250224,090200,894714,371,372,372,371,4
20250224,090100,893227,372,372,372,372,100
20250224,090000,856027,372,373,374,372,2298